Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 42.81 | 42.94 | 41.42 | 41.93 | 41.93 | -0.67 (-1.57%) | 2,097,320 |
22 Jul 2019 | CNY | 42.08 | 43.08 | 41.95 | 42.6 | 42.6 | +0.6 (+1.43%) | 1,299,385 |
19 Jul 2019 | CNY | 41.52 | 42.2 | 41.35 | 42 | 42 | +0.88 (+2.14%) | 1,168,709 |
18 Jul 2019 | CNY | 41.35 | 41.84 | 41.07 | 41.12 | 41.12 | -0.08 (-0.19%) | 586,486 |
17 Jul 2019 | CNY | 42.35 | 42.84 | 41 | 41.2 | 41.2 | -1.15 (-2.72%) | 1,246,886 |
16 Jul 2019 | CNY | 40.99 | 42.5 | 40.82 | 42.35 | 42.35 | +1.87 (+4.62%) | 1,791,652 |
15 Jul 2019 | CNY | 41.4 | 41.4 | 40.18 | 40.48 | 40.48 | -1.07 (-2.58%) | 2,085,760 |
12 Jul 2019 | CNY | 41.55 | 41.96 | 41.41 | 41.55 | 41.55 | -0.08 (-0.19%) | 1,032,397 |
11 Jul 2019 | CNY | 41.62 | 42.17 | 41.48 | 41.63 | 41.63 | +0.11 (+0.26%) | 596,111 |
10 Jul 2019 | CNY | 42.1 | 42.31 | 41.34 | 41.52 | 41.52 | -0.59 (-1.40%) | 1,194,871 |
9 Jul 2019 | CNY | 40.79 | 42.24 | 40.78 | 42.11 | 42.11 | +1.1 (+2.68%) | 1,130,011 |
8 Jul 2019 | CNY | 40.91 | 41.48 | 40.5 | 41.01 | 41.01 | +0.23 (+0.56%) | 667,506 |
5 Jul 2019 | CNY | 40.94 | 41.49 | 40.52 | 40.78 | 40.78 | -0.23 (-0.56%) | 982,600 |
4 Jul 2019 | CNY | 41.77 | 42.2 | 40.76 | 41.01 | 41.01 | -0.47 (-1.13%) | 1,154,000 |
3 Jul 2019 | CNY | 42.16 | 42.34 | 41.23 | 41.48 | 41.48 | -0.44 (-1.05%) | 966,655 |
2 Jul 2019 | CNY | 41.5 | 42.3 | 41.49 | 41.92 | 41.92 | +0.34 (+0.82%) | 1,064,799 |
1 Jul 2019 | CNY | 41.91 | 42.4 | 41.04 | 41.58 | 41.58 | -0.11 (-0.26%) | 1,868,109 |
28 Jun 2019 | CNY | 41.99 | 42.34 | 41.45 | 41.69 | 41.69 | -0.4 (-0.95%) | 1,232,945 |
27 Jun 2019 | CNY | 42.8 | 43.55 | 41.73 | 42.09 | 42.09 | -0.86 (-2.00%) | 2,406,525 |
26 Jun 2019 | CNY | 41.52 | 43.33 | 41.52 | 42.95 | 42.95 | +1.54 (+3.72%) | 2,387,112 |
25 Jun 2019 | CNY | 41.8 | 42.05 | 41.16 | 41.41 | 41.41 | -0.23 (-0.55%) | 1,487,372 |
24 Jun 2019 | CNY | 40.6 | 41.87 | 40.36 | 41.64 | 41.64 | +1.15 (+2.84%) | 1,385,862 |
21 Jun 2019 | CNY | 40.81 | 41 | 40.1 | 40.49 | 40.49 | -0.42 (-1.03%) | 854,665 |
20 Jun 2019 | CNY | 40.83 | 41.6 | 40.54 | 40.91 | 40.91 | +0.21 (+0.52%) | 1,059,472 |
19 Jun 2019 | CNY | 41.67 | 42.17 | 40.55 | 40.7 | 40.7 | -0.99 (-2.37%) | 1,472,506 |
18 Jun 2019 | CNY | 40.73 | 42.01 | 40.1 | 41.69 | 41.69 | +1 (+2.46%) | 2,298,757 |
17 Jun 2019 | CNY | 39.51 | 41.48 | 39.51 | 40.69 | 40.69 | +1.42 (+3.62%) | 2,719,278 |
14 Jun 2019 | CNY | 38.61 | 39.88 | 38.61 | 39.27 | 39.27 | +0.65 (+1.68%) | 1,068,100 |
13 Jun 2019 | CNY | 38.7 | 39.41 | 38.37 | 38.62 | 38.62 | 0.0 (0.0%) | 919,547 |
12 Jun 2019 | CNY | 37.6 | 39.1 | 37.49 | 38.62 | 38.62 | +1.02 (+2.71%) | 1,337,656 |